United States Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	43.75	44.40	43.10	44.25	44.25	-0.56%	11,090,746
Jul 31, 2025	44.35	44.50	43.90	44.50	44.50	0.79%	22,324,020
Jul 30, 2025	43.90	44.35	43.55	44.15	44.15	1.15%	14,340,267
Jul 29, 2025	44.10	44.10	43.05	43.65	43.65	-0.23%	10,346,358
Jul 28, 2025	43.65	43.85	43.05	43.75	43.75	1.04%	11,975,078
Jul 25, 2025	42.85	43.50	42.85	43.30	43.30	1.41%	17,508,002
Jul 24, 2025	43.05	43.55	42.45	42.70	42.70	-0.12%	18,483,705
Jul 23, 2025	42.85	42.90	42.50	42.75	42.75	0.94%	12,657,892
Jul 22, 2025	43.45	43.90	42.25	42.35	42.35	-2.42%	18,202,162
Jul 21, 2025	43.00	43.60	42.95	43.40	43.40	0.46%	13,558,322
Jul 18, 2025	43.15	43.80	43.05	43.20	43.20	1.77%	15,435,865
Jul 17, 2025	42.55	43.05	42.40	42.45	42.45	-0.12%	10,525,265
Jul 16, 2025	43.80	43.80	42.50	42.50	42.50	-2.97%	22,825,803
Jul 15, 2025	41.50	44.80	41.20	43.80	43.80	5.16%	39,478,228
Jul 14, 2025	41.80	42.00	41.50	41.65	41.65	-0.83%	8,720,383
Jul 11, 2025	41.75	42.00	41.40	42.00	42.00	0.72%	9,388,455
Jul 10, 2025	42.50	42.55	41.25	41.70	41.70	-5.23%	22,767,786
Jul 9, 2025	42.85	44.20	42.70	44.00	42.30	3.29%	21,596,598
Jul 8, 2025	43.50	43.55	42.60	42.60	40.95	-2.41%	11,766,221
Jul 7, 2025	44.25	44.40	43.60	43.65	41.96	-0.80%	11,738,261
Jul 4, 2025	44.30	44.45	43.75	44.00	42.30	-0.79%	14,105,654
Jul 3, 2025	45.15	45.20	43.80	44.35	42.64	0.80%	19,118,839
Jul 2, 2025	42.80	44.00	42.75	44.00	42.30	2.80%	19,095,011
Jul 1, 2025	42.60	43.30	42.50	42.80	41.15	1.18%	8,779,791
Jun 30, 2025	42.60	43.00	42.25	42.30	40.67	-0.47%	11,789,868
Jun 27, 2025	42.25	42.50	42.00	42.50	40.86	0.95%	9,375,029
Jun 26, 2025	41.60	42.20	41.50	42.10	40.47	1.94%	17,056,650
Jun 25, 2025	41.25	41.55	41.15	41.30	39.70	0.61%	14,825,654
Jun 24, 2025	41.00	41.40	40.80	41.05	39.46	2.11%	10,615,962
Jun 23, 2025	40.00	40.35	39.60	40.20	38.65	-0.37%	13,115,869
Jun 20, 2025	41.45	41.50	40.30	40.35	38.79	-2.06%	16,708,043
Jun 19, 2025	42.10	42.15	41.20	41.20	39.61	-2.49%	10,988,614
Jun 18, 2025	42.65	43.00	42.05	42.25	40.62	-1.29%	10,037,201
Jun 17, 2025	44.10	44.40	42.75	42.80	41.15	-2.51%	13,397,833
Jun 16, 2025	43.30	43.90	43.05	43.90	42.20	0.23%	10,959,219
Jun 13, 2025	42.90	44.10	42.55	43.80	42.11	1.74%	22,139,922
Jun 12, 2025	42.10	43.25	41.95	43.05	41.39	2.26%	18,469,581
Jun 11, 2025	42.15	42.15	41.75	42.10	40.47	0.60%	6,464,579
Jun 10, 2025	41.50	42.00	41.40	41.85	40.23	1.09%	8,578,319
Jun 9, 2025	41.60	41.60	41.10	41.40	39.80	0.73%	6,365,736
Jun 6, 2025	41.55	41.60	41.00	41.10	39.51	-1.20%	8,781,031
Jun 5, 2025	41.65	41.80	41.45	41.60	39.99	-	9,320,513
Jun 4, 2025	40.65	41.60	40.65	41.60	39.99	2.59%	16,951,325
Jun 3, 2025	40.85	40.85	40.10	40.55	38.98	0.37%	26,685,092
Jun 2, 2025	41.95	41.95	40.15	40.40	38.84	-4.15%	29,269,509
May 29, 2025	42.35	42.50	41.55	42.15	40.52	0.72%	37,901,771
May 28, 2025	42.10	42.20	41.50	41.85	40.23	0.60%	23,965,015
May 27, 2025	42.40	42.45	41.60	41.60	39.99	-2.35%	23,681,073
May 26, 2025	41.60	42.60	41.60	42.60	40.95	2.65%	23,735,598
May 23, 2025	41.85	41.90	41.30	41.50	39.90	-1.43%	15,737,535